Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

24.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.377 4.868 4.125 4.791 409,587 +0.22(+4.75%)
Oct 30, 2008 4.398 4.707 4.272 4.574 349,549 +0.20(+4.48%)
Oct 29, 2008 3.978 4.651 3.859 4.377 529,029 +0.26(+6.29%)
Oct 28, 2008 3.712 4.118 3.502 4.118 573,216 +0.50(+13.73%)
Oct 27, 2008 3.852 3.929 3.607 3.621 461,388 -0.58(-13.83%)
Oct 24, 2008 4.118 4.356 3.831 4.202 264,784 -0.29(-6.54%)
Oct 23, 2008 4.910 4.917 4.223 4.497 488,847 -0.39(-7.89%)
Oct 22, 2008 5.176 5.225 4.784 4.882 238,954 -0.47(-8.77%)
Oct 21, 2008 5.624 5.638 5.141 5.351 383,502 -0.48(-8.28%)
Oct 20, 2008 5.505 5.995 5.498 5.834 239,715 +0.40(+7.35%)
Oct 17, 2008 5.218 5.764 4.987 5.435 414,302 -0.17(-3.00%)
Oct 16, 2008 5.120 5.666 4.903 5.603 427,796 +0.43(+8.25%)
Oct 15, 2008 5.624 5.813 5.176 5.176 302,128 -0.74(-12.44%)
Oct 14, 2008 6.226 6.521 5.638 5.911 397,417 -0.08(-1.40%)
Oct 13, 2008 5.127 6.016 5.120 5.995 686,076 +0.54(+9.88%)
Oct 10, 2008 4.728 6.451 4.118 5.456 808,911 +0.31(+5.99%)
Oct 09, 2008 6.388 6.486 5.057 5.148 757,486 -0.83(-13.83%)
Oct 08, 2008 5.778 6.514 5.456 5.974 681,721 -0.31(-4.91%)
Oct 07, 2008 7.004 7.060 6.079 6.282 678,528 -0.43(-6.47%)
Oct 06, 2008 7.186 7.186 6.374 6.717 728,019 -0.99(-12.82%)
Oct 03, 2008 8.118 8.188 7.578 7.704 313,902 -0.30(-3.76%)
Oct 02, 2008 8.727 8.790 7.977 8.005 339,264 -0.81(-9.14%)
Oct 01, 2008 8.790 9.133 8.601 8.811 191,753 -0.49(-5.27%)
Sep 30, 2008 8.531 9.385 8.062 9.301 493,819 +0.73(+8.50%)
Sep 29, 2008 8.811 9.161 8.054 8.573 421,145 -0.89(-9.40%)
Sep 26, 2008 9.448 9.658 9.280 9.462 298,613 -0.25(-2.53%)
Sep 25, 2008 9.511 9.897 9.245 9.707 362,141 +0.34(+3.66%)
Sep 24, 2008 9.686 9.735 9.364 9.364 232,210 -0.25(-2.55%)
Sep 23, 2008 9.932 10.03 9.546 9.609 363,297 -0.32(-3.24%)
Sep 22, 2008 10.29 10.45 9.911 9.932 403,137 -0.46(-4.38%)
Sep 19, 2008 11.02 11.39 10.23 10.39 1,352,190 -0.75(-6.73%)
Sep 18, 2008 9.455 11.20 9.378 11.14 937,214 +2.30(+25.99%)
Sep 17, 2008 9.203 9.420 8.699 8.839 383,663 -0.45(-4.83%)
Sep 16, 2008 8.482 9.315 8.482 9.287 455,073 +0.43(+4.91%)
Sep 15, 2008 9.126 9.238 8.748 8.853 339,712 -0.74(-7.67%)
Sep 12, 2008 9.595 9.707 9.399 9.588 477,274 +0.15(+1.63%)
Sep 11, 2008 9.406 9.658 9.266 9.434 490,766 -0.17(-1.75%)
Sep 10, 2008 9.525 9.833 9.427 9.602 1,059,992 +0.13(+1.33%)
Sep 09, 2008 10.03 10.26 9.406 9.476 2,575,686 -0.78(-7.64%)
Sep 08, 2008 10.38 10.47 10.06 10.26 353,351 +0.12(+1.17%)
Sep 05, 2008 10.37 10.39 9.981 10.14 412,186 -0.38(-3.60%)
Sep 04, 2008 11.05 11.05 10.47 10.52 518,351 -0.66(-5.89%)
Sep 03, 2008 11.21 11.40 10.95 11.18 424,125 -0.02(-0.19%)
Sep 02, 2008 11.16 11.47 11.14 11.20 324,031 -0.04(-0.31%)
Aug 29, 2008 11.30 11.37 11.10 11.23 207,347 -0.20(-1.72%)
Aug 28, 2008 11.37 11.51 11.09 11.43 306,746 +0.04(+0.37%)
Aug 27, 2008 11.33 11.45 11.17 11.39 262,355 +0.08(+0.74%)
Aug 26, 2008 11.28 11.40 11.16 11.30 326,299 +0.06(+0.56%)
Aug 25, 2008 11.40 11.62 11.05 11.24 310,785 -0.16(-1.41%)
Aug 22, 2008 11.66 11.67 11.36 11.40 381,660 -0.23(-1.99%)
Aug 21, 2008 11.69 11.88 11.56 11.63 576,110 -0.11(-0.95%)
Aug 20, 2008 11.72 11.91 11.63 11.75 441,632 -0.14(-1.18%)
Aug 19, 2008 11.70 11.96 11.67 11.89 432,470 +0.01(+0.06%)
Aug 18, 2008 11.73 12.05 11.68 11.88 375,065 +0.16(+1.37%)
Aug 15, 2008 11.78 12.08 11.49 11.72 660,777 -0.71(-5.69%)
Aug 14, 2008 12.42 12.83 11.30 12.42 1,264,297 -0.46(-3.59%)
Aug 13, 2008 12.85 12.93 12.61 12.89 303,349 -0.05(-0.38%)
Aug 12, 2008 12.75 12.94 12.67 12.94 417,724 +0.09(+0.71%)
Aug 11, 2008 12.49 12.96 12.44 12.85 358,925 +0.40(+3.21%)
Aug 08, 2008 12.33 12.60 12.24 12.45 262,198 -0.02(-0.17%)
Aug 07, 2008 12.66 12.78 12.40 12.47 218,895 -0.29(-2.31%)
Aug 06, 2008 12.62 12.76 12.52 12.76 348,404 +0.25(+2.02%)
Aug 05, 2008 12.58 12.58 12.24 12.51 289,047 +0.07(+0.56%)
Aug 04, 2008 12.52 12.59 12.09 12.44 412,900 +0.05(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.